시장 데이터를 불러오는 중
전체 종목
Eagle Point Credit Company 6.75% Series D Preferred Stock 과거 주가
Eagle Point Credit Company 6.75% Series D Preferred Stock · ECC-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Point Credit Company 6.75% Series D Preferred Stock · ECC-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,898 | ₩23,924 | ₩23,737 | ₩23,898 | 0.00% | 2.5만 |
| 2026.10.08 | ₩24,005 | ₩24,005 | ₩23,817 | ₩23,978 | -0.11% | 1.1만 |
| 2026.10.07 | ₩24,245 | ₩24,305 | ₩23,978 | ₩24,004 | -0.99% | 1.4만 |
| 2026.10.06 | ₩24,258 | ₩24,365 | ₩24,245 | ₩24,298 | +0.17% | 8.1천 |
| 2026.10.05 | ₩24,325 | ₩24,325 | ₩24,192 | ₩24,285 | -0.16% | 3.2천 |
| 2026.10.02 | ₩24,352 | ₩24,352 | ₩24,045 | ₩24,205 | -0.60% | 9.8천 |
| 2026.10.01 | ₩24,419 | ₩24,472 | ₩24,245 | ₩24,352 | -0.27% | 8.7천 |
| 2026.09.30 | ₩23,938 | ₩24,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,791 |
| ₩24,485 |
| +2.29% |
| 3.6만 |
| 2026.09.29 | ₩23,938 | ₩23,938 | ₩23,713 | ₩23,777 | -0.67% | 9.4천 |
|---|
| 2026.09.28 | ₩23,881 | ₩23,951 | ₩23,780 | ₩23,844 | -0.15% | 1만 |
|---|
| 2026.09.25 | ₩23,911 | ₩24,125 | ₩23,510 | ₩23,624 | -1.20% | 1.9만 |
|---|
| 2026.09.24 | ₩24,085 | ₩24,365 | ₩23,911 | ₩24,111 | +0.11% | 5천 |
|---|
| 2026.09.23 | ₩24,312 | ₩24,445 | ₩23,978 | ₩24,178 | -0.55% | 1.3만 |
|---|
| 2026.09.22 | ₩24,352 | ₩24,512 | ₩24,285 | ₩24,405 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩24,566 | ₩24,712 | ₩24,245 | ₩24,312 | -1.03% | 1.4만 |
|---|
| 2026.09.18 | ₩24,338 | ₩24,712 | ₩24,131 | ₩24,566 | +0.93% | 1.6만 |
|---|
| 2026.09.17 | ₩24,379 | ₩24,459 | ₩24,219 | ₩24,459 | +0.33% | 6.6천 |
|---|
| 2026.09.16 | ₩24,178 | ₩24,379 | ₩24,111 | ₩24,258 | +0.33% | 1.2만 |
|---|
| 2026.09.15 | ₩24,405 | ₩24,405 | ₩24,245 | ₩24,285 | -0.49% | 1.1만 |
|---|
| 2026.09.14 | ₩24,365 | ₩24,512 | ₩24,352 | ₩24,459 | +0.38% | 6.2천 |
|---|
| 2026.09.11 | ₩24,432 | ₩24,592 | ₩24,365 | ₩24,365 | -0.27% | 3.7만 |
|---|
| 2026.09.10 | ₩24,646 | ₩24,899 | ₩24,338 | ₩24,432 | -0.87% | 1.9만 |
|---|
| 2026.09.09 | ₩24,806 | ₩24,873 | ₩24,793 | ₩24,813 | +0.03% | 2.4만 |
|---|
| 2026.09.08 | ₩24,766 | ₩24,980 | ₩24,766 | ₩24,879 | +0.46% | 5.1천 |
|---|
| 2026.09.04 | ₩24,913 | ₩24,980 | ₩24,793 | ₩24,916 | +0.01% | 9.2천 |
|---|
| 2026.09.03 | ₩24,940 | ₩24,954 | ₩24,798 | ₩24,913 | -0.11% | 6.2천 |
|---|
| 2026.09.02 | ₩24,980 | ₩24,980 | ₩24,856 | ₩24,920 | -0.24% | 1.2만 |
|---|
| 2026.09.01 | ₩24,712 | ₩24,953 | ₩24,712 | ₩24,939 | +0.92% | 6.6천 |
|---|
| 2026.08.31 | ₩24,913 | ₩24,953 | ₩24,726 | ₩24,886 | -0.11% | 2.2만 |
|---|
| 2026.08.28 | ₩24,899 | ₩24,953 | ₩24,739 | ₩24,739 | -0.64% | 7.9천 |
|---|
| 2026.08.27 | ₩24,940 | ₩24,980 | ₩24,940 | ₩24,953 | +0.05% | 7.2천 |
|---|
| 2026.08.26 | ₩24,980 | ₩24,980 | ₩24,900 | ₩24,940 | -0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩24,926 | ₩24,980 | ₩24,926 | ₩24,953 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩24,899 | ₩24,940 | ₩24,893 | ₩24,926 | +0.11% | 1.2만 |
|---|
| 2026.08.21 | ₩24,873 | ₩24,966 | ₩24,873 | ₩24,899 | +0.11% | 2.6만 |
|---|
| 2026.08.20 | ₩24,859 | ₩24,940 | ₩24,826 | ₩24,886 | +0.11% | 1.1만 |
|---|
| 2026.08.19 | ₩24,699 | ₩24,900 | ₩24,679 | ₩24,859 | +0.65% | 1.9만 |
|---|
| 2026.08.18 | ₩24,813 | ₩24,826 | ₩24,579 | ₩24,606 | -0.83% | 1.5만 |
|---|
| 2026.08.17 | ₩24,806 | ₩24,845 | ₩24,646 | ₩24,739 | -0.27% | 7.6천 |
|---|
| 2026.08.14 | ₩24,686 | ₩24,846 | ₩24,632 | ₩24,739 | +0.22% | 1.2만 |
|---|
| 2026.08.13 | ₩24,593 | ₩24,661 | ₩24,592 | ₩24,632 | +0.16% | 9.8천 |
|---|
| 2026.08.12 | ₩24,726 | ₩24,812 | ₩24,525 | ₩24,525 | -0.81% | 8천 |
|---|
| 2026.08.11 | ₩24,699 | ₩24,746 | ₩24,659 | ₩24,726 | +0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩24,485 | ₩24,886 | ₩24,485 | ₩24,793 | +1.25% | 6.1만 |
|---|
| 2026.08.07 | ₩24,476 | ₩24,566 | ₩24,472 | ₩24,505 | +0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩24,539 | ₩24,539 | ₩24,325 | ₩24,459 | -0.33% | 2.5만 |
|---|
| 2026.08.05 | ₩24,566 | ₩24,566 | ₩24,372 | ₩24,405 | -0.65% | 7.4천 |
|---|
| 2026.08.04 | ₩24,379 | ₩24,521 | ₩24,379 | ₩24,405 | +0.11% | 6.7천 |
|---|
| 2026.08.03 | ₩24,485 | ₩24,712 | ₩24,272 | ₩24,312 | -0.71% | 1.4만 |
|---|
| 2026.07.31 | ₩24,445 | ₩24,499 | ₩24,365 | ₩24,392 | -0.22% | 9.4천 |
|---|
| 2026.07.30 | ₩24,379 | ₩24,379 | ₩24,338 | ₩24,365 | -0.05% | 1.4만 |
|---|
| 2026.07.29 | ₩24,405 | ₩24,579 | ₩24,312 | ₩24,312 | -0.38% | 9.7천 |
|---|
| 2026.07.28 | ₩24,512 | ₩24,566 | ₩24,465 | ₩24,490 | -0.09% | 4.9천 |
|---|
| 2026.07.27 | ₩24,445 | ₩24,512 | ₩24,312 | ₩24,379 | -0.27% | 1.2만 |
|---|
| 2026.07.24 | ₩24,363 | ₩24,445 | ₩24,363 | ₩24,432 | +0.28% | 2천 |
|---|
| 2026.07.23 | ₩24,525 | ₩24,545 | ₩24,338 | ₩24,378 | -0.60% | 1.3만 |
|---|
| 2026.07.22 | ₩24,712 | ₩24,712 | ₩24,579 | ₩24,606 | -0.43% | 3.3천 |
|---|
| 2026.07.21 | ₩24,525 | ₩24,659 | ₩24,525 | ₩24,646 | +0.49% | 7.6천 |
|---|
| 2026.07.20 | ₩24,659 | ₩24,712 | ₩24,539 | ₩24,539 | -0.49% | 4.6천 |
|---|
| 2026.07.17 | ₩24,579 | ₩24,739 | ₩24,566 | ₩24,637 | +0.23% | 6.9천 |
|---|
| 2026.07.16 | ₩24,699 | ₩24,720 | ₩24,539 | ₩24,630 | -0.28% | 4.8천 |
|---|
| 2026.07.15 | ₩24,646 | ₩24,739 | ₩24,445 | ₩24,619 | -0.11% | 1.9만 |
|---|
| 2026.07.14 | ₩24,592 | ₩24,806 | ₩24,579 | ₩24,739 | +0.60% | 1.4만 |
|---|
| 2026.07.13 | ₩24,793 | ₩24,913 | ₩24,646 | ₩24,686 | -0.43% | 8.3천 |
|---|
| 2026.07.10 | ₩24,980 | ₩24,980 | ₩24,739 | ₩24,953 | -0.11% | 2.1만 |
|---|
| 2026.07.09 | ₩24,793 | ₩24,980 | ₩24,793 | ₩24,953 | +0.65% | 1.6만 |
|---|
| 2026.07.08 | ₩24,859 | ₩24,926 | ₩24,739 | ₩24,873 | +0.05% | 3.7천 |
|---|
| 2026.07.07 | ₩24,753 | ₩24,786 | ₩24,606 | ₩24,785 | +0.13% | 2.9천 |
|---|
| 2026.07.06 | ₩24,980 | ₩24,980 | ₩24,679 | ₩24,754 | -0.90% | 6.2천 |
|---|
| 2026.07.02 | ₩25,020 | ₩25,020 | ₩24,926 | ₩24,946 | -0.29% | 3.8천 |
|---|
| 2026.07.01 | ₩24,846 | ₩24,994 | ₩24,846 | ₩24,980 | +0.54% | 6.5천 |
|---|
| 2026.06.30 | ₩24,819 | ₩25,020 | ₩24,559 | ₩24,839 | +0.08% | 6천 |
|---|
| 2026.06.29 | ₩24,472 | ₩24,819 | ₩24,472 | ₩24,726 | +1.04% | 5.9천 |
|---|
| 2026.06.26 | ₩24,445 | ₩24,686 | ₩24,445 | ₩24,566 | +0.49% | 1.5만 |
|---|
| 2026.06.25 | ₩24,552 | ₩24,565 | ₩24,439 | ₩24,492 | -0.24% | 2만 |
|---|
| 2026.06.24 | ₩24,672 | ₩24,672 | ₩24,445 | ₩24,526 | -0.60% | 8.6천 |
|---|
| 2026.06.23 | ₩24,525 | ₩24,672 | ₩24,472 | ₩24,579 | +0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩24,659 | ₩24,753 | ₩24,525 | ₩24,606 | -0.22% | 1.4만 |
|---|
| 2026.06.18 | ₩24,846 | ₩24,980 | ₩24,672 | ₩24,793 | -0.22% | 1.1만 |
|---|
| 2026.06.17 | ₩24,913 | ₩25,006 | ₩24,639 | ₩24,639 | -1.10% | 1.8만 |
|---|
| 2026.06.16 | ₩24,913 | ₩25,020 | ₩24,846 | ₩24,920 | +0.03% | 8.7천 |
|---|
| 2026.06.15 | ₩24,913 | ₩24,933 | ₩24,779 | ₩24,906 | -0.03% | 8.2천 |
|---|
| 2026.06.12 | ₩24,806 | ₩24,966 | ₩24,779 | ₩24,913 | +0.43% | 3.6천 |
|---|
| 2026.06.11 | ₩24,819 | ₩25,020 | ₩24,779 | ₩24,793 | -0.11% | 7.6천 |
|---|
| 2026.06.10 | ₩24,566 | ₩24,966 | ₩24,566 | ₩24,819 | +1.03% | 1.2만 |
|---|
| 2026.06.09 | ₩24,766 | ₩24,899 | ₩24,766 | ₩24,793 | +0.11% | 3.9천 |
|---|
| 2026.06.08 | ₩24,739 | ₩24,839 | ₩24,739 | ₩24,779 | +0.16% | 6.3천 |
|---|
| 2026.06.05 | ₩24,846 | ₩24,846 | ₩24,726 | ₩24,819 | -0.11% | 6.5천 |
|---|
| 2026.06.04 | ₩24,646 | ₩24,873 | ₩24,646 | ₩24,846 | +0.81% | 2만 |
|---|
| 2026.06.03 | ₩24,940 | ₩24,966 | ₩24,646 | ₩24,699 | -0.96% | 7.9천 |
|---|
| 2026.06.02 | ₩24,953 | ₩24,953 | ₩24,739 | ₩24,886 | -0.27% | 2.9천 |
|---|
| 2026.06.01 | ₩24,819 | ₩24,966 | ₩24,819 | ₩24,955 | +0.55% | 1.3만 |
|---|
| 2026.05.29 | ₩24,980 | ₩24,980 | ₩24,684 | ₩24,954 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩24,913 | ₩24,980 | ₩24,913 | ₩24,980 | +0.27% | 3.9천 |
|---|
| 2026.05.27 | ₩24,846 | ₩24,879 | ₩24,753 | ₩24,879 | +0.13% | 6.1천 |
|---|
| 2026.05.26 | ₩24,846 | ₩24,967 | ₩24,795 | ₩24,806 | -0.16% | 8.2천 |
|---|
| 2026.05.22 | ₩24,712 | ₩24,980 | ₩24,672 | ₩24,980 | +1.08% | 7.3천 |
|---|
| 2026.05.21 | ₩24,940 | ₩24,940 | ₩24,632 | ₩24,712 | -0.91% | 1.1만 |
|---|
| 2026.05.20 | ₩24,833 | ₩24,939 | ₩24,713 | ₩24,779 | -0.22% | 1.1만 |
|---|
| 2026.05.19 | ₩24,940 | ₩24,940 | ₩24,819 | ₩24,819 | -0.48% | 3.9천 |
|---|
| 2026.05.18 | ₩24,913 | ₩24,953 | ₩24,753 | ₩24,899 | -0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩25,046 | ₩25,100 | ₩24,980 | ₩24,980 | -0.27% | 3.1천 |
|---|
| 2026.05.14 | ₩25,247 | ₩25,247 | ₩24,766 | ₩25,140 | -0.42% | 1.6만 |
|---|
| 2026.05.13 | ₩25,314 | ₩25,380 | ₩25,113 | ₩25,247 | -0.26% | 4천 |
|---|
| 2026.05.12 | ₩25,247 | ₩25,514 | ₩25,247 | ₩25,380 | +0.53% | 2.8천 |
|---|
| 2026.05.11 | ₩25,567 | ₩25,567 | ₩25,447 | ₩25,554 | -0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩25,247 | ₩25,621 | ₩25,247 | ₩25,621 | +1.48% | 1.3만 |
|---|
| 2026.05.07 | ₩25,046 | ₩25,380 | ₩24,980 | ₩25,380 | +1.33% | 2만 |
|---|
| 2026.05.06 | ₩24,993 | ₩25,113 | ₩24,993 | ₩25,006 | +0.05% | 5.4천 |
|---|
| 2026.05.05 | ₩25,167 | ₩25,167 | ₩24,966 | ₩24,980 | -0.74% | 3.6천 |
|---|
| 2026.05.04 | ₩25,113 | ₩25,140 | ₩24,980 | ₩24,980 | -0.53% | 1.3만 |
|---|
| 2026.05.01 | ₩24,926 | ₩25,113 | ₩24,913 | ₩25,046 | +0.48% | 7.9천 |
|---|
| 2026.04.30 | ₩25,046 | ₩25,207 | ₩24,920 | ₩24,993 | -0.21% | 1.7만 |
|---|
| 2026.04.29 | ₩24,859 | ₩24,980 | ₩24,859 | ₩24,980 | +0.48% | 4.6천 |
|---|
| 2026.04.28 | ₩24,846 | ₩24,913 | ₩24,813 | ₩24,899 | +0.22% | 4.6천 |
|---|
| 2026.04.27 | ₩24,833 | ₩24,926 | ₩24,824 | ₩24,926 | +0.38% | 6.6천 |
|---|
| 2026.04.24 | ₩24,873 | ₩24,873 | ₩24,712 | ₩24,756 | -0.47% | 3.9천 |
|---|
| 2026.04.23 | ₩25,073 | ₩25,073 | ₩24,552 | ₩24,813 | -1.04% | 4.3천 |
|---|
| 2026.04.22 | ₩24,726 | ₩25,020 | ₩24,726 | ₩24,873 | +0.59% | 1.3만 |
|---|
| 2026.04.21 | ₩24,894 | ₩25,020 | ₩24,806 | ₩24,893 | -0.00% | 6.4천 |
|---|
| 2026.04.20 | ₩25,033 | ₩25,033 | ₩24,739 | ₩24,926 | -0.43% | 1만 |
|---|
| 2026.04.17 | ₩24,726 | ₩25,112 | ₩24,726 | ₩24,940 | +0.86% | 5.9천 |
|---|
| 2026.04.16 | ₩24,726 | ₩24,766 | ₩24,659 | ₩24,712 | -0.05% | 2.2만 |
|---|
| 2026.04.15 | ₩24,566 | ₩24,712 | ₩24,566 | ₩24,712 | +0.60% | 5.9천 |
|---|
| 2026.04.14 | ₩24,445 | ₩24,686 | ₩24,325 | ₩24,519 | +0.30% | 1.6만 |
|---|
| 2026.04.13 | ₩24,272 | ₩24,512 | ₩24,272 | ₩24,512 | +0.99% | 1.4만 |
|---|
| 2026.04.10 | ₩24,379 | ₩24,512 | ₩24,298 | ₩24,432 | +0.22% | 9.4천 |
|---|
| 2026.04.09 | ₩24,512 | ₩24,579 | ₩24,432 | ₩24,485 | -0.11% | 1.3만 |
|---|
| 2026.04.08 | ₩24,445 | ₩24,686 | ₩24,432 | ₩24,512 | +0.27% | 9.6천 |
|---|
| 2026.04.07 | ₩24,392 | ₩24,525 | ₩24,392 | ₩24,432 | +0.16% | 1.4만 |
|---|
| 2026.04.06 | ₩24,499 | ₩24,632 | ₩24,392 | ₩24,452 | -0.19% | 1.4만 |
|---|
| 2026.04.02 | ₩24,579 | ₩24,592 | ₩24,485 | ₩24,486 | -0.38% | 1.3만 |
|---|
| 2026.04.01 | ₩24,485 | ₩24,579 | ₩24,485 | ₩24,579 | +0.38% | 5.2천 |
|---|
| 2026.03.31 | ₩24,325 | ₩24,626 | ₩24,325 | ₩24,445 | +0.49% | 1만 |
|---|
| 2026.03.30 | ₩24,138 | ₩24,432 | ₩24,138 | ₩24,325 | +0.77% | 1.5만 |
|---|
| 2026.03.27 | ₩24,165 | ₩24,298 | ₩24,005 | ₩24,192 | +0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩24,118 | ₩24,245 | ₩24,058 | ₩24,091 | -0.11% | 7.2천 |
|---|
| 2026.03.25 | ₩24,111 | ₩24,165 | ₩24,055 | ₩24,085 | -0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩24,111 | ₩24,258 | ₩24,111 | ₩24,165 | +0.22% | 1.1만 |
|---|
| 2026.03.23 | ₩24,445 | ₩24,445 | ₩24,218 | ₩24,272 | -0.71% | 9.6천 |
|---|
| 2026.03.20 | ₩24,312 | ₩24,312 | ₩24,045 | ₩24,218 | -0.38% | 7.9천 |
|---|
| 2026.03.19 | ₩24,285 | ₩24,379 | ₩24,085 | ₩24,312 | +0.11% | 1.3만 |
|---|
| 2026.03.18 | ₩24,272 | ₩24,365 | ₩24,192 | ₩24,245 | -0.11% | 8.9천 |
|---|
| 2026.03.17 | ₩24,379 | ₩24,419 | ₩24,178 | ₩24,338 | -0.16% | 3.6만 |
|---|
| 2026.03.16 | ₩24,151 | ₩24,571 | ₩23,524 | ₩24,045 | -0.44% | 9.3만 |
|---|
| 2026.03.13 | ₩24,325 | ₩24,417 | ₩23,871 | ₩24,125 | -0.82% | 7.1만 |
|---|
| 2026.03.12 | ₩24,953 | ₩25,100 | ₩24,552 | ₩24,724 | -0.92% | 2.6만 |
|---|
| 2026.03.11 | ₩24,953 | ₩25,066 | ₩24,926 | ₩24,953 | 0.00% | 7.8천 |
|---|
| 2026.03.10 | ₩24,980 | ₩25,046 | ₩24,913 | ₩25,006 | +0.11% | 8 |
|---|
| 2026.03.09 | ₩24,886 | ₩24,980 | ₩24,712 | ₩24,948 | +0.25% | 8 |
|---|
| 2026.03.06 | ₩25,006 | ₩25,046 | ₩24,873 | ₩24,940 | -0.27% | 8 |
|---|
| 2026.03.05 | ₩25,033 | ₩25,060 | ₩24,913 | ₩25,006 | -0.11% | 8 |
|---|
| 2026.03.04 | ₩24,886 | ₩25,060 | ₩24,886 | ₩25,033 | +0.59% | 8 |
|---|
| 2026.03.03 | ₩25,087 | ₩25,087 | ₩24,860 | ₩24,926 | -0.64% | 8 |
|---|
| 2026.03.02 | ₩24,940 | ₩25,087 | ₩24,859 | ₩24,953 | +0.05% | 8 |
|---|
| 2026.02.27 | ₩25,006 | ₩25,046 | ₩24,833 | ₩24,846 | -0.64% | 8 |
|---|
| 2026.02.26 | ₩25,073 | ₩25,073 | ₩24,934 | ₩25,028 | -0.18% | 2.6만 |
|---|
| 2026.02.25 | ₩25,046 | ₩25,354 | ₩25,046 | ₩25,073 | +0.11% | 8 |
|---|
| 2026.02.24 | ₩25,207 | ₩25,287 | ₩25,147 | ₩25,220 | +0.05% | 8 |
|---|
| 2026.02.23 | ₩25,300 | ₩25,314 | ₩25,113 | ₩25,207 | -0.37% | 8 |
|---|
| 2026.02.20 | ₩25,300 | ₩25,474 | ₩25,260 | ₩25,314 | +0.05% | 3.7만 |
|---|
| 2026.02.19 | ₩25,380 | ₩25,407 | ₩25,180 | ₩25,375 | -0.02% | 3.6만 |
|---|
| 2026.02.18 | ₩25,541 | ₩25,581 | ₩25,060 | ₩25,380 | -0.63% | 9.2만 |
|---|
| 2026.02.17 | ₩25,821 | ₩25,875 | ₩25,648 | ₩25,714 | -0.41% | 3.8만 |
|---|
| 2026.02.13 | ₩25,875 | ₩25,968 | ₩25,781 | ₩25,955 | +0.31% | 1.4만 |
|---|
| 2026.02.12 | ₩26,022 | ₩26,022 | ₩25,754 | ₩25,875 | -0.56% | 1.7만 |
|---|
| 2026.02.11 | ₩26,102 | ₩26,135 | ₩25,875 | ₩25,928 | -0.67% | 1.9만 |
|---|
| 2026.02.10 | ₩25,928 | ₩26,182 | ₩25,808 | ₩26,128 | +0.77% | 1.6만 |
|---|
| 2026.02.09 | ₩25,995 | ₩26,008 | ₩25,915 | ₩26,008 | +0.05% | 1.8만 |
|---|
| 2026.02.06 | ₩25,915 | ₩26,127 | ₩25,915 | ₩26,075 | +0.62% | 3.7천 |
|---|
| 2026.02.05 | ₩26,048 | ₩26,315 | ₩25,928 | ₩25,928 | -0.46% | 1.6만 |
|---|
| 2026.02.04 | ₩26,182 | ₩26,324 | ₩26,142 | ₩26,142 | -0.15% | 1.3만 |
|---|
| 2026.02.03 | ₩26,289 | ₩26,436 | ₩26,148 | ₩26,269 | -0.08% | 1.6만 |
|---|
| 2026.02.02 | ₩26,315 | ₩26,382 | ₩26,275 | ₩26,345 | +0.11% | 2만 |
|---|
| 2026.01.30 | ₩26,569 | ₩26,569 | ₩26,338 | ₩26,352 | -0.82% | 1.2만 |
|---|
| 2026.01.29 | ₩26,449 | ₩26,543 | ₩26,382 | ₩26,462 | +0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩26,409 | ₩26,642 | ₩26,409 | ₩26,642 | +0.88% | 5.9천 |
|---|
| 2026.01.27 | ₩26,396 | ₩26,583 | ₩26,396 | ₩26,556 | +0.61% | 7.8천 |
|---|
| 2026.01.26 | ₩26,369 | ₩26,454 | ₩26,250 | ₩26,449 | +0.30% | 1.2만 |
|---|
| 2026.01.23 | ₩26,342 | ₩26,649 | ₩26,342 | ₩26,489 | +0.56% | 1.6만 |
|---|
| 2026.01.22 | ₩26,462 | ₩26,476 | ₩26,430 | ₩26,462 | 0.00% | 9.5천 |
|---|
| 2026.01.21 | ₩26,489 | ₩26,503 | ₩26,382 | ₩26,449 | -0.15% | 9.5천 |
|---|
| 2026.01.20 | ₩26,556 | ₩26,556 | ₩26,489 | ₩26,502 | -0.20% | 9.3천 |
|---|
| 2026.01.16 | ₩26,556 | ₩26,568 | ₩26,502 | ₩26,531 | -0.09% | 3.1천 |
|---|
| 2026.01.15 | ₩26,356 | ₩26,583 | ₩26,288 | ₩26,549 | +0.73% | 1.5만 |
|---|
| 2026.01.14 | ₩26,449 | ₩26,583 | ₩26,396 | ₩26,427 | -0.08% | 2만 |
|---|
| 2026.01.13 | ₩26,530 | ₩26,563 | ₩26,422 | ₩26,523 | -0.03% | 1.1만 |
|---|
| 2026.01.12 | ₩26,569 | ₩26,609 | ₩26,425 | ₩26,609 | +0.15% | 1.4만 |
|---|
| 2026.01.09 | ₩26,556 | ₩26,569 | ₩26,518 | ₩26,569 | +0.05% | 1.5만 |
|---|
| 2026.01.08 | ₩26,449 | ₩26,543 | ₩26,422 | ₩26,502 | +0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩26,556 | ₩26,569 | ₩26,469 | ₩26,469 | -0.33% | 4.6천 |
|---|
| 2026.01.06 | ₩26,583 | ₩26,583 | ₩26,476 | ₩26,489 | -0.35% | 1.2만 |
|---|
| 2026.01.05 | ₩26,623 | ₩26,625 | ₩26,382 | ₩26,529 | -0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩26,543 | ₩26,623 | ₩26,516 | ₩26,623 | +0.30% | 1.4만 |
|---|
| 2025.12.31 | ₩26,382 | ₩26,531 | ₩26,329 | ₩26,476 | +0.35% | 2.7만 |
|---|
| 2025.12.30 | ₩26,342 | ₩26,382 | ₩26,302 | ₩26,369 | +0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩26,302 | ₩26,342 | ₩26,249 | ₩26,315 | +0.05% | 2.2만 |
|---|
| 2025.12.26 | ₩26,315 | ₩26,342 | ₩26,251 | ₩26,305 | -0.04% | 6.2천 |
|---|
| 2025.12.24 | ₩26,302 | ₩26,342 | ₩26,302 | ₩26,322 | +0.08% | 1.3만 |
|---|
| 2025.12.23 | ₩26,182 | ₩26,369 | ₩26,182 | ₩26,302 | +0.46% | 2.5만 |
|---|
| 2025.12.22 | ₩26,208 | ₩26,269 | ₩26,115 | ₩26,182 | -0.10% | 2.9만 |
|---|
| 2025.12.19 | ₩26,115 | ₩26,222 | ₩26,115 | ₩26,182 | +0.26% | 1.4만 |
|---|
| 2025.12.18 | ₩26,035 | ₩26,142 | ₩26,035 | ₩26,142 | +0.41% | 5.7천 |
|---|
| 2025.12.17 | ₩25,995 | ₩26,181 | ₩25,955 | ₩26,088 | +0.36% | 1.8만 |
|---|
| 2025.12.16 | ₩25,581 | ₩26,075 | ₩25,581 | ₩26,062 | +1.88% | 6.2만 |
|---|
| 2025.12.15 | ₩25,661 | ₩25,674 | ₩25,541 | ₩25,674 | +0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩25,621 | ₩25,661 | ₩25,527 | ₩25,648 | +0.10% | 1.9만 |
|---|
| 2025.12.11 | ₩25,768 | ₩25,768 | ₩25,554 | ₩25,634 | -0.52% | 3.1만 |
|---|
| 2025.12.10 | ₩25,888 | ₩25,915 | ₩25,823 | ₩25,875 | -0.05% | 1.1만 |
|---|
| 2025.12.09 | ₩25,848 | ₩25,928 | ₩25,741 | ₩25,875 | +0.10% | 3.3만 |
|---|
| 2025.12.08 | ₩26,128 | ₩26,182 | ₩25,728 | ₩25,794 | -1.28% | 2.8만 |
|---|
| 2025.12.05 | ₩26,008 | ₩26,088 | ₩25,990 | ₩26,021 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩26,075 | ₩26,075 | ₩25,964 | ₩26,048 | -0.10% | 5천 |
|---|
| 2025.12.03 | ₩25,995 | ₩26,064 | ₩25,968 | ₩26,062 | +0.26% | 3.5천 |
|---|
| 2025.12.02 | ₩25,928 | ₩26,075 | ₩25,908 | ₩25,995 | +0.26% | 8.6천 |
|---|
| 2025.12.01 | ₩25,888 | ₩26,048 | ₩25,875 | ₩25,940 | +0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩26,035 | ₩26,222 | ₩25,929 | ₩26,022 | -0.05% | 1.3만 |
|---|
| 2025.11.26 | ₩26,048 | ₩26,249 | ₩26,048 | ₩26,062 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩25,982 | ₩26,102 | ₩25,901 | ₩26,048 | +0.26% | 1.4만 |
|---|
| 2025.11.24 | ₩25,915 | ₩26,048 | ₩25,888 | ₩25,941 | +0.10% | 7.1천 |
|---|
| 2025.11.21 | ₩25,915 | ₩25,942 | ₩25,888 | ₩25,888 | -0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,062 | ₩26,064 | ₩25,888 | ₩25,965 | -0.37% | 1.1만 |
|---|
| 2025.11.19 | ₩25,875 | ₩26,235 | ₩25,875 | ₩25,989 | +0.44% | 1만 |
|---|
| 2025.11.18 | ₩25,982 | ₩25,982 | ₩25,875 | ₩25,907 | -0.29% | 1.2만 |
|---|
| 2025.11.17 | ₩26,008 | ₩26,062 | ₩25,928 | ₩25,980 | -0.11% | 8.6천 |
|---|
| 2025.11.14 | ₩26,128 | ₩26,162 | ₩25,915 | ₩26,069 | -0.23% | 1만 |
|---|
| 2025.11.13 | ₩26,209 | ₩26,209 | ₩26,022 | ₩26,126 | -0.31% | 3.1천 |
|---|
| 2025.11.12 | ₩26,155 | ₩26,209 | ₩26,155 | ₩26,209 | +0.20% | 7.7천 |
|---|
| 2025.11.11 | ₩26,062 | ₩26,132 | ₩26,035 | ₩26,111 | +0.19% | 8.3천 |
|---|
| 2025.11.10 | ₩26,209 | ₩26,209 | ₩26,062 | ₩26,062 | -0.56% | 1.5만 |
|---|
| 2025.11.07 | ₩26,182 | ₩26,275 | ₩26,155 | ₩26,262 | +0.31% | 5.1천 |
|---|
| 2025.11.06 | ₩26,115 | ₩26,195 | ₩26,115 | ₩26,169 | +0.20% | 5.6천 |
|---|
| 2025.11.05 | ₩26,315 | ₩26,315 | ₩26,182 | ₩26,229 | -0.33% | 7.5천 |
|---|
| 2025.11.04 | ₩26,249 | ₩26,249 | ₩26,182 | ₩26,249 | 0.00% | 7.1천 |
|---|
| 2025.11.03 | ₩26,182 | ₩26,289 | ₩26,051 | ₩26,202 | +0.08% | 1.5만 |
|---|
| 2025.10.31 | ₩26,195 | ₩26,235 | ₩25,982 | ₩26,169 | -0.10% | 6.1천 |
|---|
| 2025.10.30 | ₩26,155 | ₩26,366 | ₩26,008 | ₩26,016 | -0.53% | 1.8만 |
|---|
| 2025.10.29 | ₩26,048 | ₩26,302 | ₩26,035 | ₩26,142 | +0.36% | 4.6천 |
|---|
| 2025.10.28 | ₩26,128 | ₩26,223 | ₩26,048 | ₩26,140 | +0.04% | 1.7만 |
|---|
| 2025.10.27 | ₩26,315 | ₩26,315 | ₩26,115 | ₩26,209 | -0.41% | 1.2만 |
|---|
| 2025.10.24 | ₩26,222 | ₩26,315 | ₩26,198 | ₩26,302 | +0.31% | 2.2만 |
|---|
| 2025.10.23 | ₩26,048 | ₩26,108 | ₩26,048 | ₩26,102 | +0.20% | 5.3천 |
|---|
| 2025.10.22 | ₩26,048 | ₩26,169 | ₩26,022 | ₩26,075 | +0.10% | 2.8천 |
|---|
| 2025.10.21 | ₩26,249 | ₩26,249 | ₩25,928 | ₩26,155 | -0.36% | 8.7천 |
|---|
| 2025.10.20 | ₩26,275 | ₩26,275 | ₩26,035 | ₩26,082 | -0.74% | 8.7천 |
|---|
| 2025.10.17 | ₩26,115 | ₩26,115 | ₩25,995 | ₩26,115 | -0.00% | 9.5천 |
|---|
| 2025.10.16 | ₩26,182 | ₩26,195 | ₩25,955 | ₩26,115 | -0.26% | 6.1천 |
|---|
| 2025.10.15 | ₩25,968 | ₩26,102 | ₩25,821 | ₩25,995 | +0.10% | 1.8만 |
|---|
| 2025.10.14 | ₩25,982 | ₩26,016 | ₩25,714 | ₩25,861 | -0.46% | 2.1만 |
|---|
| 2025.10.13 | ₩26,128 | ₩26,262 | ₩26,115 | ₩26,232 | +0.40% | 2.8만 |
|---|
| 2025.10.10 | ₩26,356 | ₩26,356 | ₩26,075 | ₩26,075 | -1.06% | 1만 |
|---|